赢合科技 sz.300457
29.50
+6.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.63 | 22.20 | 21.51 | 21.97 | +1.10% | 6.84 | 4.89% |
| 2025-08-18 | 21.42 | 22.00 | 21.18 | 21.73 | +1.59% | 6.72 | 4.88% |
| 2025-08-15 | 20.76 | 21.45 | 20.71 | 21.39 | +2.64% | 5.47 | 4.03% |
| 2025-08-14 | 21.40 | 21.48 | 20.81 | 20.84 | -2.57% | 4.46 | 3.31% |
| 2025-08-13 | 21.21 | 21.51 | 21.17 | 21.39 | +0.66% | 4.83 | 3.55% |
| 2025-08-12 | 21.28 | 21.34 | 20.83 | 21.25 | -0.23% | 4.50 | 3.34% |
| 2025-08-11 | 20.97 | 21.44 | 20.96 | 21.30 | +2.21% | 5.64 | 4.17% |
| 2025-08-08 | 20.64 | 21.60 | 20.50 | 20.84 | +1.61% | 6.70 | 4.97% |
| 2025-08-07 | 20.71 | 20.90 | 20.36 | 20.51 | -1.96% | 3.97 | 3.03% |
| 2025-08-06 | 20.63 | 21.09 | 20.46 | 20.92 | +0.87% | 3.75 | 2.83% |
| 2025-08-05 | 20.70 | 21.05 | 20.53 | 20.74 | +0.39% | 3.02 | 2.29% |
| 2025-08-04 | 20.21 | 20.87 | 19.99 | 20.66 | +1.56% | 2.79 | 2.13% |
| 2025-08-01 | 20.45 | 20.74 | 20.26 | 20.34 | -0.78% | 3.13 | 2.39% |
| 2025-07-31 | 20.80 | 21.21 | 20.42 | 20.50 | -2.27% | 5.11 | 3.84% |
| 2025-07-30 | 21.58 | 21.67 | 20.75 | 20.98 | -3.74% | 6.43 | 4.77% |
| 2025-07-29 | 21.40 | 22.78 | 21.35 | 21.79 | +1.95% | 10.34 | 7.30% |
| 2025-07-28 | 20.80 | 21.50 | 20.68 | 21.38 | +2.48% | 6.11 | 4.48% |
| 2025-07-25 | 21.25 | 21.28 | 20.65 | 20.86 | -1.18% | 4.22 | 3.15% |
| 2025-07-24 | 20.96 | 21.32 | 20.84 | 21.11 | +0.62% | 4.00 | 2.96% |
| 2025-07-23 | 21.25 | 21.36 | 20.81 | 20.98 | -2.04% | 4.71 | 3.49% |